Advertisement
U.S. markets close in 6 hours 25 minutes

Biocon Limited (BIOCON.NS)

NSE - NSE Real Time Price. Currency in INR
270.05+0.35 (+0.13%)
At close: 03:29PM IST
Advertisement
Time Period:
Apr 02, 2023 - Apr 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 2024270.00272.50268.45270.05270.053,294,191
Apr 01, 2024265.50272.65265.50269.70269.703,457,178
Mar 28, 2024260.00266.75259.20264.15264.157,744,310
Mar 27, 2024256.95263.25255.85256.60256.607,577,249
Mar 26, 2024254.20258.95251.00257.70257.707,271,365
Mar 22, 2024250.20254.70248.45252.20252.205,586,546
Mar 21, 2024248.50252.30247.55248.70248.703,542,830
Mar 20, 2024246.50249.55244.55246.85246.853,465,199
Mar 19, 2024250.80252.40245.05245.75245.754,014,805
Mar 18, 2024252.80254.55247.75250.65250.654,693,478
Mar 15, 2024262.00262.60250.25251.65251.6510,073,254
Mar 14, 2024252.50273.45249.90267.40267.406,106,792
Mar 13, 2024271.00273.45250.40252.85252.857,078,060
Mar 12, 2024279.30281.65270.00270.35270.353,628,757
Mar 11, 2024284.00286.20278.10279.20279.204,569,107
Mar 07, 2024276.00285.20276.00281.90281.909,041,425
Mar 06, 2024280.00280.85269.25274.50274.506,070,958
Mar 05, 2024278.95282.70277.00279.95279.955,524,477
Mar 04, 2024277.90287.20275.70278.90278.9017,778,466
Mar 01, 2024276.55282.25272.50273.90273.904,963,400
Feb 29, 2024272.65277.60267.45276.50276.505,644,851
Feb 28, 2024276.00281.50270.10271.05271.056,304,110
Feb 27, 2024273.40282.00273.30275.70275.708,810,926
Feb 26, 2024274.80275.95269.10272.95272.954,389,040
Feb 23, 2024272.00275.00270.10273.05273.054,763,062
Feb 22, 2024275.00275.80268.00270.80270.804,385,098
Feb 21, 2024281.50283.80272.65274.00274.005,852,991
Feb 20, 2024286.75289.60280.00281.20281.2010,218,574
Feb 19, 2024287.00303.10286.85291.05291.0528,508,993
Feb 16, 2024276.00290.00275.55286.85286.8512,781,234
Feb 15, 2024273.70278.00272.50274.30274.304,257,799
Feb 14, 2024265.55274.40263.90271.70271.704,842,342
Feb 13, 2024267.00274.30261.00267.20267.205,350,604
Feb 12, 2024275.10280.50264.60266.70266.706,238,533
Feb 09, 2024280.95291.05271.50273.40273.4016,961,839
Feb 08, 2024293.00294.35283.60284.70284.705,818,098
Feb 07, 2024304.00304.00284.35290.25290.2511,567,515
Feb 06, 2024286.40307.10286.00298.55298.5523,649,986
Feb 05, 2024275.95289.50275.35284.65284.6510,372,100
Feb 02, 2024272.00280.80270.60274.70274.705,660,639
Feb 01, 2024268.30273.65266.15269.95269.954,986,173
Jan 31, 2024261.15270.35260.00268.40268.404,943,291
Jan 30, 2024262.00264.35259.05260.00260.002,637,680
Jan 29, 2024261.30261.55256.40260.10260.103,314,421
Jan 25, 2024266.30266.40257.00258.70258.703,864,418
Jan 24, 2024262.50266.40260.85264.50264.504,637,208
Jan 23, 2024274.60276.45261.45262.50262.505,447,314
Jan 19, 2024282.00283.45275.25276.10276.104,152,394
Jan 18, 2024280.15287.25273.35280.30280.305,337,699
Jan 17, 2024286.25289.25278.20279.70279.706,926,246
Jan 16, 2024282.25288.70276.30287.60287.6013,568,999
Jan 15, 2024275.70283.00273.80281.10281.104,445,241
Jan 12, 2024283.45283.65269.10274.20274.205,430,166
Jan 11, 2024282.95286.50281.25282.10282.103,239,162
Jan 10, 2024281.20284.95278.80281.45281.452,847,064
Jan 09, 2024283.10286.80280.50281.20281.203,105,303
Jan 08, 2024293.20293.20280.00280.55280.557,064,064
Jan 05, 2024285.35294.50278.70291.30291.3012,166,860
Jan 04, 2024286.00287.85281.20283.60283.609,653,743
Jan 03, 2024267.95284.50265.60282.35282.3528,706,243
Jan 02, 2024257.60267.70255.85266.20266.2017,494,142
Jan 01, 2024249.80259.65249.65255.55255.557,038,993
Dec 29, 2023247.40250.75247.40249.65249.652,137,811
Dec 28, 2023253.05253.30245.00247.35247.357,352,066
Dec 27, 2023252.15255.70250.85252.75252.752,913,019
Dec 26, 2023248.00252.00247.75250.65250.653,586,164
Dec 22, 2023246.45249.20244.80246.30246.302,273,146
Dec 21, 2023242.35247.00239.30245.70245.702,124,226
Dec 20, 2023253.75255.55241.40242.60242.603,532,183
Dec 19, 2023255.90256.90249.60252.35252.354,813,865
Dec 18, 2023251.90256.80249.05254.10254.104,310,027
Dec 15, 2023254.95254.95249.25251.70251.706,815,893
Dec 14, 2023251.65251.65246.90248.05248.057,398,830
Dec 13, 2023239.80250.00239.00249.30249.304,745,442
Dec 12, 2023240.45243.00238.25238.65238.651,455,169
Dec 11, 2023239.80240.55237.65240.05240.051,612,669
Dec 08, 2023242.60243.80236.90239.00239.002,350,010
Dec 07, 2023240.95243.75240.55242.25242.251,857,120
Dec 06, 2023243.50244.45240.00240.40240.402,329,446
Dec 05, 2023242.10243.40240.30243.10243.102,272,088
Dec 04, 2023243.30243.40238.90240.65240.651,817,846
Dec 01, 2023241.00245.10240.05240.65240.653,020,077
Nov 30, 2023236.75239.15236.15238.30238.303,794,118
Nov 29, 2023233.20237.40233.20236.75236.752,307,166
Nov 28, 2023235.40236.25231.25233.10233.102,846,098
Nov 24, 2023235.45238.95234.90235.35235.352,203,816
Nov 23, 2023236.50236.50233.20234.65234.651,158,811
Nov 22, 2023234.45237.50233.70236.00236.002,803,434
Nov 21, 2023236.80236.80232.90233.70233.701,697,203
Nov 20, 2023233.00238.70232.30235.00235.004,820,490
Nov 17, 2023231.90233.50231.50232.75232.751,783,108
Nov 16, 2023229.60234.20228.25231.90231.904,508,925
Nov 15, 2023231.50231.75228.45229.10229.103,215,676
Nov 13, 2023230.10231.85224.35227.35227.358,590,243
Nov 10, 2023227.85228.65222.55227.40227.402,629,871
Nov 09, 2023228.95229.50225.90227.05227.051,989,025
Nov 08, 2023226.20229.35225.45226.85226.853,110,053
Nov 07, 2023225.15225.90223.60225.35225.352,717,764
Nov 06, 2023225.60226.90223.60224.85224.853,115,669
Nov 03, 2023223.70228.00223.00224.50224.503,721,458
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...